3,137.00
+7.5(+0.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,144 | 3,137 | 3,137 | 3,145 | 3,134.5 | 210,625 |
| December 03, 2025 | 3,149 | 3,129.5 | 3,129.5 | 3,153.5 | 3,128 | 9,707 |
| December 02, 2025 | 3,138 | 3,144.5 | 3,144.5 | 3,157.47 | 3,135 | 83,674 |
| December 01, 2025 | 3,130.5 | 3,136.5 | 3,136.5 | 3,143 | 3,123.5 | 23,791 |
| November 28, 2025 | 3,133.5 | 3,135 | 3,135 | 3,143.5 | 3,114.5 | 152,667 |
| November 27, 2025 | 3,120.5 | 3,124.5 | 3,124.5 | 3,130 | 3,117.5 | 16,542 |
| November 26, 2025 | 3,113 | 3,126.5 | 3,126.5 | 3,126.5 | 3,101.21 | 50,457 |
| November 25, 2025 | 3,077.5 | 3,093 | 3,093 | 3,098.5 | 3,063 | 45,376 |
| November 24, 2025 | 3,087.5 | 3,075 | 3,075 | 3,094 | 3,074 | 273,472 |
| November 21, 2025 | 3,051 | 3,067 | 3,067 | 3,073.7 | 3,046.5 | 33,062 |
| November 20, 2025 | 3,097 | 3,087.75 | 3,087.75 | 3,116.5 | 3,087.75 | 29,368 |
| November 19, 2025 | 3,078.5 | 3,076 | 3,076 | 3,094 | 3,067.5 | 27,104 |
| November 18, 2025 | 3,096 | 3,074 | 3,074 | 3,100 | 3,064.37 | 24,847 |
| November 17, 2025 | 3,149 | 3,128 | 3,128 | 3,152.5 | 3,124 | 33,745 |
| November 14, 2025 | 3,172.5 | 3,154 | 3,154 | 3,173.5 | 3,130 | 38,753 |
| November 13, 2025 | 3,213 | 3,183 | 3,183 | 3,220 | 3,183 | 247,659 |
| November 12, 2025 | 3,201 | 3,214.5 | 3,214.5 | 3,223.5 | 3,183 | 30,849 |
| November 11, 2025 | 3,160 | 3,182 | 3,182 | 3,185.5 | 3,154 | 163,307 |
| November 10, 2025 | 3,130.5 | 3,136.25 | 3,136.25 | 3,140.5 | 3,122.05 | 25,659 |
| November 07, 2025 | 3,117.5 | 3,094.25 | 3,094.25 | 3,120.5 | 3,090 | 21,764 |
| November 06, 2025 | 3,137.5 | 3,115.5 | 3,115.5 | 3,139 | 3,114.5 | 26,554 |
| November 05, 2025 | 3,111.5 | 3,137.75 | 3,137.75 | 3,143.5 | 3,108 | 152,208 |
| November 04, 2025 | 3,102.5 | 3,130.5 | 3,130.5 | 3,130.5 | 3,085.69 | 59,754 |
| November 03, 2025 | 3,129 | 3,123 | 3,123 | 3,138.99 | 3,123 | 21,408 |
| October 31, 2025 | 3,145.5 | 3,127.5 | 3,127.5 | 3,148.5 | 3,125 | 55,976 |
| October 30, 2025 | 3,151 | 3,149.5 | 3,149.5 | 3,156 | 3,132.5 | 34,730 |
| October 29, 2025 | 3,152 | 3,154.5 | 3,154.5 | 3,166 | 3,148.5 | 26,776 |
| October 28, 2025 | 3,133 | 3,146 | 3,146 | 3,150.48 | 3,129 | 10,800 |
| October 27, 2025 | 3,132.5 | 3,134.25 | 3,134.25 | 3,134.5 | 3,124.5 | 44,067 |
| October 24, 2025 | 3,124.5 | 3,131.75 | 3,131.75 | 3,133 | 3,109.5 | 18,755 |
| October 23, 2025 | 3,100.5 | 3,115 | 3,115 | 3,117.5 | 3,098 | 38,118 |
| October 22, 2025 | 3,104 | 3,095 | 3,095 | 3,110 | 3,095 | 57,471 |
| October 21, 2025 | 3,102 | 3,097.5 | 3,097.5 | 3,102 | 3,089.02 | 33,126 |
| October 20, 2025 | 3,084 | 3,094.5 | 3,094.5 | 3,099 | 3,075.73 | 66,590 |
| October 17, 2025 | 3,056 | 3,072 | 3,072 | 3,081.5 | 3,048.5 | 35,409 |
| October 16, 2025 | 3,075 | 3,095 | 3,095 | 3,095 | 3,069 | 65,131 |
| October 15, 2025 | 3,087 | 3,070.5 | 3,070.5 | 3,088.5 | 3,070.5 | 73,589 |
| October 14, 2025 | 3,053 | 3,066 | 3,066 | 3,066 | 3,041 | 29,179 |
| October 13, 2025 | 3,068 | 3,060.5 | 3,060.5 | 3,077 | 3,052 | 82,740 |
| October 10, 2025 | 3,098 | 3,054 | 3,054 | 3,102.5 | 3,050.5 | 63,030 |
| October 09, 2025 | 3,098 | 3,090 | 3,090 | 3,103.5 | 3,086.55 | 81,567 |
| October 08, 2025 | 3,074 | 3,095.25 | 3,095.25 | 3,096.5 | 3,074 | 46,258 |
| October 07, 2025 | 3,083 | 3,078.5 | 3,078.5 | 3,091.82 | 3,076.5 | 53,672 |
| October 06, 2025 | 3,090.5 | 3,084.5 | 3,084.5 | 3,093.5 | 3,065.68 | 33,742 |
| October 03, 2025 | 3,093.5 | 3,094 | 3,094 | 3,097.5 | 3,089 | 16,980 |
| October 02, 2025 | 3,076.5 | 3,083 | 3,083 | 3,091.5 | 3,070.5 | 38,517 |
| October 01, 2025 | 3,031.5 | 3,057.5 | 3,057.5 | 3,062 | 3,030 | 924,010 |
| September 30, 2025 | 3,007 | 3,026 | 3,026 | 3,026 | 3,004 | 41,189 |
| September 29, 2025 | 3,019 | 3,016.5 | 3,016.5 | 3,024 | 3,011.5 | 623,429 |
| September 26, 2025 | 2,998.5 | 3,007.25 | 3,007.25 | 3,013 | 2,995 | 39,742 |
| September 25, 2025 | 2,998.5 | 2,989.75 | 2,989.75 | 3,000.48 | 2,983.5 | 31,134 |
| September 24, 2025 | 3,011 | 3,006.25 | 3,006.25 | 3,012.5 | 2,997.5 | 93,618 |
| September 23, 2025 | 3,011 | 3,011 | 3,011 | 3,024.5 | 3,006.5 | 98,221 |
| September 22, 2025 | 3,003.5 | 3,003 | 3,003 | 3,007 | 2,995 | 24,010 |
| September 19, 2025 | 3,008 | 3,003 | 3,003 | 3,017.5 | 3,003 | 6,839 |
| September 18, 2025 | 2,963.5 | 2,999.25 | 2,999.25 | 3,001 | 2,963.5 | 16,246 |
| September 17, 2025 | 2,979 | 2,967 | 2,967 | 2,982 | 2,964 | 47,264 |
| September 16, 2025 | 2,996 | 2,969 | 2,969 | 2,996.5 | 2,968.5 | 29,460 |
| September 15, 2025 | 2,989 | 2,996 | 2,996 | 2,998.14 | 2,986 | 141,604 |
| September 12, 2025 | 2,976 | 2,981 | 2,981 | 2,992 | 2,976 | 9,146 |